49.240-1.912% -0.960
- 今开
- 49.660
- 最高
- 49.790
- 最低
- 47.200
- 换手
- 3.459%
- 成交额
- 3.30亿
- 市盈率
- 57.929
- 总市值
- 147.12亿
- 流通值
- 96.95亿
- 量比
- 0.000
股票人气#--热度 65.79
均价：49.240最新：49.240 -0.960 -1.912%
模拟交易热度
0 人次挑战过 长盛轴承
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 长盛轴承 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
长盛轴承股票行情概况
长盛轴承（300718）最新报 49.240 元，较昨收下跌 1.912%，成交额 3.30 亿元，换手率 3.459%。
近20个交易日涨跌幅为 -6.16%，MA5、MA10、MA20分别为 52.29元、53.58元、53.29元。
近一年最高价 86.033 元，最低价 49.24 元，当前价格距离年内高点 42.77%。以上均由本地历史行情计算。
长盛轴承技术指标
MA5 52.29MA10 53.58MA20 53.29MA60 57.2720日涨跌 -6.16%60日涨跌 -10.85%年内最高 86.033年内最低 49.24
长盛轴承最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 49.660 | 49.240 | 49.790 | 47.200 | -1.912% | 6.81万 | 0.000% |
| 2026-10-08 | 52.670 | 50.200 | 53.580 | 49.830 | -7.037% | 8.25万 | 0.000% |
| 2026-10-07 | 54.380 | 54.000 | 56.660 | 53.120 | -2.192% | 845.75万 | 4.295% |
| 2026-10-06 | 54.380 | 54.000 | 56.660 | 53.120 | -2.192% | 845.75万 | 4.295% |
| 2026-10-05 | 54.380 | 54.000 | 56.660 | 53.120 | -2.192% | 845.75万 | 4.295% |
| 2026-10-02 | 54.380 | 54.000 | 56.660 | 53.120 | -2.192% | 845.75万 | 4.295% |
| 2026-10-01 | 54.380 | 54.000 | 56.660 | 53.120 | -2.192% | 845.75万 | 4.295% |
| 2026-09-30 | 54.380 | 54.000 | 56.660 | 53.120 | -2.192% | 8.46万 | 0.000% |
| 2026-09-29 | 56.000 | 55.210 | 56.350 | 54.350 | -3.329% | 9.36万 | 0.000% |
| 2026-09-28 | 52.771 | 57.111 | 58.301 | 52.771 | 5.408% | 12.93万 | 0.000% |
| 2026-09-27 | 52.850 | 54.380 | 55.530 | 52.680 | 2.488% | 848.92万 | 4.312% |
| 2026-09-24 | 52.651 | 54.181 | 55.331 | 52.481 | 2.497% | 8.49万 | 0.000% |
| 2026-09-23 | 53.141 | 52.861 | 53.451 | 52.701 | -0.189% | 2.60万 | 0.000% |
| 2026-09-22 | 53.601 | 52.961 | 53.731 | 52.711 | -0.638% | 3.50万 | 0.000% |
| 2026-09-21 | 53.101 | 53.301 | 54.181 | 53.001 | 0.094% | 3.82万 | 0.000% |
| 2026-09-18 | 53.001 | 53.251 | 53.601 | 52.611 | 0.948% | 4.20万 | 0.000% |
| 2026-09-17 | 52.351 | 52.751 | 53.391 | 51.951 | 0.880% | 4.77万 | 0.000% |
| 2026-09-16 | 51.891 | 52.291 | 52.881 | 51.201 | 0.751% | 3.10万 | 0.000% |
| 2026-09-15 | 51.881 | 51.901 | 52.771 | 51.611 | -0.441% | 2.22万 | 0.000% |
| 2026-09-14 | 52.371 | 52.131 | 53.071 | 51.971 | -0.648% | 2.55万 | 0.000% |
| 2026-09-11 | 52.991 | 52.471 | 53.101 | 51.721 | -1.613% | 3.65万 | 0.000% |
| 2026-09-10 | 54.181 | 53.331 | 54.301 | 53.181 | -2.201% | 3.49万 | 0.000% |
| 2026-09-09 | 55.201 | 54.531 | 55.531 | 54.301 | -1.232% | 3.46万 | 0.000% |
| 2026-09-08 | 55.491 | 55.211 | 55.921 | 55.071 | -0.684% | 3.31万 | 0.000% |
| 2026-09-07 | 54.111 | 55.591 | 56.291 | 54.111 | 1.701% | 4.77万 | 0.000% |
| 2026-09-04 | 56.301 | 54.661 | 56.701 | 54.211 | -1.955% | 5.46万 | 0.000% |
| 2026-09-03 | 55.611 | 55.751 | 56.681 | 55.451 | 1.198% | 4.88万 | 0.000% |
| 2026-09-02 | 54.871 | 55.091 | 55.691 | 54.801 | -2.305% | 4.29万 | 0.000% |
| 2026-09-01 | 56.221 | 56.391 | 57.651 | 55.651 | 0.302% | 6.94万 | 0.000% |
| 2026-08-31 | 54.741 | 56.221 | 56.231 | 54.461 | 1.664% | 4.36万 | 0.000% |